Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NL Industries (NY: NL )

6.440 -0.260 (-3.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.618 9.632 9.407 9.461 78,891 -0.09(-0.93%)
Mar 30, 2004 9.972 9.979 9.366 9.550 51,419 -0.37(-3.77%)
Mar 29, 2004 9.564 9.999 9.529 9.924 76,835 +0.52(+5.58%)
Mar 26, 2004 9.210 9.734 9.210 9.400 62,290 +0.12(+1.32%)
Mar 25, 2004 8.849 9.550 8.788 9.278 91,379 +0.45(+5.09%)
Mar 24, 2004 8.917 9.121 8.781 8.828 65,963 -0.16(-1.74%)
Mar 23, 2004 9.223 9.271 8.985 8.985 26,884 -0.20(-2.15%)
Mar 22, 2004 9.598 9.598 8.910 9.182 62,143 -0.36(-3.78%)
Mar 19, 2004 9.564 9.577 9.400 9.543 39,666 +0.01(+0.14%)
Mar 18, 2004 9.856 9.870 9.516 9.529 50,244 -0.35(-3.58%)
Mar 17, 2004 9.495 9.986 9.495 9.883 37,756 +0.35(+3.64%)
Mar 16, 2004 9.455 9.564 9.271 9.536 97,255 +0.01(+0.14%)
Mar 15, 2004 9.938 9.938 9.461 9.523 55,385 -0.48(-4.83%)
Mar 12, 2004 9.611 10.01 9.604 10.01 53,035 +0.44(+4.63%)
Mar 11, 2004 9.802 10.01 9.278 9.564 76,688 -0.31(-3.10%)
Mar 10, 2004 10.04 10.22 9.802 9.870 74,631 -0.18(-1.83%)
Mar 09, 2004 10.09 10.16 9.645 10.05 86,090 -0.16(-1.60%)
Mar 08, 2004 10.24 10.26 10.13 10.22 1,022,656 +0.01(+0.07%)
Mar 05, 2004 9.972 10.24 9.870 10.21 52,888 +0.24(+2.39%)
Mar 04, 2004 10.21 10.21 9.870 9.972 42,310 -0.24(-2.33%)
Mar 03, 2004 10.11 10.44 9.870 10.21 137,950 +0.12(+1.22%)
Mar 02, 2004 10.43 10.50 10.05 10.09 83,593 -0.29(-2.82%)
Mar 01, 2004 10.28 10.45 10.21 10.38 58,030 +0.15(+1.46%)
Feb 27, 2004 10.14 10.35 9.999 10.23 75,953 +0.16(+1.55%)
Feb 26, 2004 10.21 10.22 9.958 10.07 96,815 -0.18(-1.73%)
Feb 25, 2004 10.01 10.26 9.883 10.25 100,928 +0.23(+2.31%)
Feb 24, 2004 9.230 10.14 9.033 10.02 153,964 +0.79(+8.55%)
Feb 23, 2004 10.01 10.01 9.046 9.230 116,207 -0.74(-7.44%)
Feb 20, 2004 9.897 9.979 9.482 9.972 50,390 +0.07(+0.76%)
Feb 19, 2004 9.700 10.18 9.700 9.897 45,395 +0.20(+2.04%)
Feb 18, 2004 10.10 10.21 9.666 9.700 57,883 -0.41(-4.04%)
Feb 17, 2004 9.632 10.20 9.584 10.11 95,199 +0.44(+4.58%)
Feb 13, 2004 9.904 9.972 9.611 9.666 55,092 -0.20(-2.00%)
Feb 12, 2004 10.03 10.20 9.747 9.863 43,926 -0.15(-1.50%)
Feb 11, 2004 9.836 10.28 9.741 10.01 136,922 +0.18(+1.80%)
Feb 10, 2004 9.584 9.836 9.495 9.836 103,426 +0.32(+3.36%)
Feb 09, 2004 9.598 9.659 9.427 9.516 70,664 -0.30(-3.05%)
Feb 06, 2004 8.937 9.829 8.937 9.815 134,277 +0.88(+9.82%)
Feb 05, 2004 8.754 9.005 8.631 8.937 68,461 +0.18(+2.10%)
Feb 04, 2004 9.121 9.121 8.624 8.754 127,666 -0.44(-4.74%)
Feb 03, 2004 9.046 9.257 8.985 9.189 30,998 +0.07(+0.82%)
Feb 02, 2004 9.223 9.346 8.931 9.114 68,461 -0.11(-1.18%)
Jan 30, 2004 9.053 9.318 8.849 9.223 132,661 +0.24(+2.65%)
Jan 29, 2004 9.196 9.196 8.890 8.985 76,100 -0.22(-2.44%)
Jan 28, 2004 9.359 9.727 9.210 9.210 94,905 -0.08(-0.88%)
Jan 27, 2004 9.387 9.523 9.257 9.291 90,644 -0.06(-0.66%)
Jan 26, 2004 9.053 9.387 8.801 9.353 105,776 +0.56(+6.43%)
Jan 23, 2004 9.312 9.393 8.638 8.788 91,232 -0.56(-5.97%)
Jan 22, 2004 9.339 9.393 9.230 9.346 108,862 +0.07(+0.81%)
Jan 21, 2004 9.121 9.312 9.073 9.271 229,036 +0.15(+1.64%)
Jan 20, 2004 9.121 9.155 8.883 9.121 100,928 +0.00(+0.00%)
Jan 16, 2004 8.815 9.176 8.815 9.121 136,481 +0.24(+2.68%)
Jan 15, 2004 9.073 9.080 8.583 8.883 98,578 -0.12(-1.36%)
Jan 14, 2004 9.230 9.230 8.760 9.005 141,182 -0.16(-1.71%)
Jan 13, 2004 9.393 9.393 9.039 9.162 92,848 +0.08(+0.90%)
Jan 12, 2004 9.305 9.305 8.856 9.080 121,496 -0.16(-1.69%)
Jan 09, 2004 9.659 9.754 9.189 9.237 85,209 -0.25(-2.65%)
Jan 08, 2004 8.849 10.17 8.849 9.489 207,293 +0.76(+8.74%)
Jan 07, 2004 8.801 8.801 8.216 8.726 116,207 -0.01(-0.08%)
Jan 06, 2004 8.917 8.917 8.570 8.733 134,424 +0.09(+1.02%)
Jan 05, 2004 8.440 8.788 8.304 8.645 104,307 +0.44(+5.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.